Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	40.89	41.27	40.55	41.02	197,137	+0.24(+0.59%)
Sep 29, 2016	42.31	42.31	40.61	40.78	180,131	-2.01(-4.71%)
Sep 28, 2016	42.88	42.95	42.35	42.79	108,520	-0.08(-0.19%)
Sep 27, 2016	42.37	42.87	42.36	42.87	34,886	+0.47(+1.12%)
Sep 26, 2016	43.27	43.32	42.38	42.40	121,014	-1.14(-2.62%)
Sep 23, 2016	43.19	43.72	43.19	43.54	279,749	+0.32(+0.75%)
Sep 22, 2016	43.15	43.35	42.91	43.22	139,686	+0.27(+0.63%)
Sep 21, 2016	42.90	43.01	42.30	42.95	99,379	+0.14(+0.33%)
Sep 20, 2016	42.98	43.13	42.78	42.81	102,760	+0.11(+0.26%)
Sep 19, 2016	43.08	43.21	42.61	42.70	154,022	-0.26(-0.61%)
Sep 16, 2016	42.57	43.01	42.39	42.96	103,629	+0.43(+1.00%)
Sep 15, 2016	42.01	42.59	41.81	42.53	55,108	+0.76(+1.82%)
Sep 14, 2016	41.68	42.36	41.64	41.77	94,495	+0.20(+0.49%)
Sep 13, 2016	41.83	41.96	41.16	41.57	84,640	-0.53(-1.26%)
Sep 12, 2016	40.74	42.18	40.49	42.10	95,680	+1.20(+2.92%)
Sep 09, 2016	41.51	41.66	40.87	40.90	64,802	-1.00(-2.39%)
Sep 08, 2016	41.65	41.94	41.40	41.90	145,476	+0.25(+0.60%)
Sep 07, 2016	41.61	41.90	41.36	41.65	205,028	+0.04(+0.09%)
Sep 06, 2016	41.21	41.94	41.21	41.61	99,496	+0.49(+1.19%)
Sep 02, 2016	41.67	41.12	41.12	41.12	110,247	-0.49(-1.18%)
Sep 01, 2016	41.58	41.80	41.31	41.61	104,496	+0.00(+0.00%)
Aug 31, 2016	41.65	41.76	41.29	41.61	80,210	-0.20(-0.49%)
Aug 30, 2016	41.59	41.95	41.56	41.82	125,936	+0.15(+0.36%)
Aug 29, 2016	41.87	42.03	41.34	41.67	82,747	-0.08(-0.20%)
Aug 26, 2016	41.59	42.08	41.40	41.75	115,355	+0.18(+0.42%)
Aug 25, 2016	42.48	42.52	41.24	41.58	108,131	-0.76(-1.80%)
Aug 24, 2016	43.96	44.33	42.23	42.34	327,570	-1.30(-2.97%)
Aug 23, 2016	43.50	43.75	43.41	43.63	44,928	+0.26(+0.60%)
Aug 22, 2016	43.46	43.72	43.25	43.37	140,891	+0.00(+0.00%)
Aug 19, 2016	43.35	43.45	43.14	43.37	33,580	-0.10(-0.23%)
Aug 18, 2016	43.24	43.55	43.22	43.48	52,245	+0.20(+0.47%)
Aug 17, 2016	43.46	43.62	42.97	43.27	69,591	-0.08(-0.19%)
Aug 16, 2016	43.72	43.86	43.36	43.36	80,364	-0.48(-1.10%)
Aug 15, 2016	43.83	43.96	43.72	43.84	42,758	+0.09(+0.21%)
Aug 12, 2016	43.61	43.75	43.25	43.75	67,729	+0.12(+0.28%)
Aug 11, 2016	43.34	43.75	43.22	43.62	95,595	+0.29(+0.66%)
Aug 10, 2016	43.88	43.88	43.07	43.34	101,164	-0.83(-1.89%)
Aug 09, 2016	43.58	44.28	43.44	44.17	173,930	+0.82(+1.88%)
Aug 08, 2016	43.76	43.80	43.22	43.36	499,907	-0.22(-0.51%)
Aug 05, 2016	43.55	43.62	43.19	43.58	98,428	+0.11(+0.26%)
Aug 04, 2016	43.60	44.16	43.46	43.47	195,457	+0.19(+0.45%)
Aug 03, 2016	42.78	43.37	42.66	43.27	91,424	+0.50(+1.17%)
Aug 02, 2016	42.79	43.06	42.40	42.77	250,508	+0.10(+0.24%)
Aug 01, 2016	42.70	43.10	42.45	42.67	842,932	+0.06(+0.13%)
Jul 29, 2016	42.61	42.79	42.25	42.61	64,806	-0.04(-0.09%)
Jul 28, 2016	42.61	42.74	42.11	42.65	72,378	+0.07(+0.17%)
Jul 27, 2016	41.96	42.62	41.96	42.58	87,424	+0.72(+1.73%)
Jul 26, 2016	41.95	42.20	41.70	41.85	90,106	-0.15(-0.35%)
Jul 25, 2016	41.99	42.09	41.69	42.00	106,242	+0.02(+0.04%)
Jul 22, 2016	42.05	42.05	41.68	41.98	88,814	-0.07(-0.18%)
Jul 21, 2016	42.10	42.57	41.86	42.06	156,900	+0.66(+1.59%)
Jul 20, 2016	40.59	41.43	40.59	41.40	91,342	+0.98(+2.43%)
Jul 19, 2016	40.91	41.11	40.32	40.42	79,745	-0.56(-1.36%)
Jul 18, 2016	41.01	41.17	40.79	40.97	212,052	-0.03(-0.07%)
Jul 15, 2016	41.02	41.19	40.89	41.00	66,194	+0.11(+0.27%)
Jul 14, 2016	40.82	40.94	40.45	40.89	105,558	+0.39(+0.96%)
Jul 13, 2016	41.16	41.46	40.48	40.50	186,989	-0.45(-1.09%)
Jul 12, 2016	40.87	41.14	40.74	40.95	119,865	+0.36(+0.89%)
Jul 11, 2016	40.56	40.91	40.34	40.58	118,998	+0.36(+0.90%)
Jul 08, 2016	39.93	40.41	39.88	40.22	61,634	+0.46(+1.17%)
Jul 07, 2016	39.85	39.99	39.37	39.76	66,900	-0.05(-0.12%)
Jul 06, 2016	38.93	39.81	38.93	39.81	88,457	+0.73(+1.87%)
Jul 05, 2016	39.18	39.34	38.72	39.07	61,923	-0.27(-0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.